Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	47.18	47.27	46.33	46.49	2,964,640	-1.17(-2.45%)
Feb 28, 2008	47.66	47.97	47.48	47.65	2,926,806	-0.26(-0.55%)
Feb 27, 2008	47.81	48.31	47.77	47.92	3,648,938	-0.21(-0.44%)
Feb 26, 2008	47.43	48.33	47.43	48.13	3,848,391	+0.48(+1.01%)
Feb 25, 2008	47.09	47.80	46.90	47.65	4,690,740	+0.62(+1.31%)
Feb 22, 2008	46.99	47.05	46.22	47.03	4,565,743	+0.24(+0.52%)
Feb 21, 2008	47.50	47.65	46.66	46.78	4,581,006	-0.30(-0.65%)
Feb 20, 2008	46.72	47.44	46.57	47.09	5,048,207	+0.23(+0.49%)
Feb 19, 2008	47.45	47.52	46.75	46.86	2,982,460	-0.06(-0.13%)
Feb 18, 2008	46.71	46.92	46.53	46.92	0	+0.00(+0.00%)
Feb 15, 2008	46.71	46.92	46.53	46.92	1,800,197	-0.05(-0.11%)
Feb 14, 2008	47.77	47.77	46.89	46.97	6,473,569	-0.63(-1.33%)
Feb 13, 2008	47.28	47.71	47.06	47.60	4,457,838	+0.71(+1.51%)
Feb 12, 2008	46.95	47.43	46.60	46.89	6,633,903	+0.16(+0.34%)
Feb 11, 2008	46.21	46.83	46.03	46.73	5,279,255	+0.49(+1.06%)
Feb 08, 2008	46.09	46.53	45.84	46.24	3,029,682	+0.13(+0.27%)
Feb 07, 2008	45.52	46.56	45.42	46.12	4,456,047	+0.24(+0.52%)
Feb 06, 2008	46.62	46.98	45.75	45.88	2,842,988	-0.40(-0.86%)
Feb 05, 2008	46.87	47.13	46.28	46.28	5,309,164	-1.30(-2.73%)
Feb 04, 2008	47.94	48.08	47.58	47.58	6,693,467	-0.41(-0.84%)
Feb 01, 2008	47.43	48.09	47.29	47.98	4,650,594	+0.71(+1.50%)
Jan 31, 2008	45.98	47.70	45.92	47.27	5,690,145	+0.58(+1.25%)
Jan 30, 2008	46.69	47.62	46.42	46.69	4,966,922	-0.30(-0.63%)
Jan 29, 2008	47.17	47.18	46.55	46.99	5,652,010	+0.24(+0.52%)
Jan 28, 2008	46.23	46.74	45.91	46.74	5,210,881	+0.60(+1.30%)
Jan 25, 2008	47.04	47.59	46.10	46.14	6,125,821	-0.93(-1.97%)
Jan 24, 2008	46.21	47.07	46.21	47.07	5,298,340	+0.88(+1.90%)
Jan 23, 2008	44.32	46.37	43.87	46.19	6,293,399	+0.70(+1.54%)
Jan 22, 2008	44.08	46.06	45.49	45.49	10,528,706	-0.84(-1.82%)
Jan 21, 2008	46.84	47.18	45.94	46.34	0	+0.00(+0.00%)
Jan 18, 2008	46.84	47.18	45.94	46.34	6,281,154	-0.15(-0.33%)
Jan 17, 2008	47.74	47.93	46.36	46.49	6,102,695	-1.07(-2.26%)
Jan 16, 2008	47.65	48.28	47.19	47.56	4,671,355	-0.75(-1.56%)
Jan 15, 2008	48.66	48.84	48.01	48.31	4,386,100	-1.03(-2.09%)
Jan 14, 2008	48.99	49.35	48.91	49.34	4,548,513	+0.61(+1.25%)
Jan 11, 2008	49.14	49.22	48.47	48.73	4,164,755	-0.67(-1.35%)
Jan 10, 2008	48.95	49.76	48.72	49.40	6,701,354	+0.20(+0.41%)
Jan 09, 2008	48.61	49.37	48.08	49.20	6,572,210	+0.62(+1.29%)
Jan 08, 2008	49.37	49.82	47.88	48.57	7,052,746	-0.76(-1.54%)
Jan 07, 2008	49.49	49.60	48.80	49.33	6,628,931	+0.15(+0.31%)
Jan 04, 2008	50.31	50.31	49.18	49.18	4,345,728	-1.56(-3.08%)
Jan 03, 2008	50.88	51.04	50.54	50.74	3,737,828	-0.03(-0.05%)
Jan 02, 2008	51.49	51.58	50.51	50.77	5,848,228	-0.56(-1.09%)
Jan 01, 2008	51.75	51.80	51.33	51.33	0	+0.00(+0.00%)
Dec 31, 2007	51.75	51.80	51.33	51.33	4,668,159	-0.52(-1.01%)
Dec 28, 2007	52.25	52.25	51.61	51.85	5,228,810	+0.04(+0.08%)
Dec 27, 2007	52.57	52.65	51.77	51.81	4,630,258	-0.85(-1.62%)
Dec 26, 2007	52.48	52.67	52.15	52.66	3,240,892	-0.08(-0.14%)
Dec 24, 2007	52.26	52.74	52.26	52.74	2,283,768	+0.61(+1.17%)
Dec 21, 2007	52.18	52.20	51.87	52.13	5,985,630	+0.60(+1.16%)
Dec 20, 2007	51.49	51.53	50.91	51.53	5,451,961	+0.55(+1.08%)
Dec 19, 2007	51.12	51.25	50.69	50.98	3,725,526	-0.20(-0.40%)
Dec 18, 2007	51.43	51.43	50.32	51.18	3,847,502	+0.38(+0.75%)
Dec 17, 2007	51.50	51.50	50.69	50.80	4,938,732	-0.84(-1.62%)
Dec 14, 2007	51.89	52.16	51.55	51.64	3,371,169	-0.57(-1.10%)
Dec 13, 2007	52.31	52.31	51.61	52.21	4,212,825	+0.00(+0.00%)
Dec 12, 2007	52.99	52.99	51.56	52.21	6,055,518	+0.35(+0.68%)
Dec 11, 2007	52.95	53.29	51.74	51.86	6,917,479	-1.25(-2.35%)
Dec 10, 2007	52.91	53.16	52.78	53.11	5,117,297	+0.41(+0.79%)
Dec 07, 2007	52.90	52.95	52.61	52.69	7,493,808	+0.04(+0.08%)
Dec 06, 2007	52.04	52.78	51.98	52.65	5,074,653	+0.59(+1.14%)
Dec 05, 2007	51.74	52.07	51.61	52.06	3,336,306	+0.83(+1.62%)
Dec 04, 2007	51.23	51.50	51.13	51.23	3,458,856	-0.34(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.